Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8899 | -2.62584833284 | 33.89 | 34.42 | 31.37 | 627627 | 32.71344633 | SP |
| 4 | -6.7099 | -16.8972550995 | 39.71 | 40.0575 | 31.37 | 726631 | 35.39658314 | SP |
| 12 | -2.1299 | -6.06290919442 | 35.13 | 42.29 | 31.37 | 884528 | 37.28110606 | SP |
| 26 | 2.0301 | 6.55505327737 | 30.97 | 42.29 | 28.12 | 730962 | 35.60434601 | SP |
| 52 | 4.6101 | 16.238464248 | 28.39 | 42.29 | 22.5825 | 675001 | 33.17322918 | SP |
| 156 | -3.0999 | -8.58698060942 | 36.1 | 42.29 | 21.26 | 511795 | 30.65976721 | SP |
| 260 | -0.3699 | -1.10848067126 | 33.37 | 53.63 | 16 | 492434 | 34.56440489 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735860600 | 33.119999 | 1.35 | 4.25 | 32.24 | 33.24 | 32.24 | 825651 |
| 1735687800 | 31.77 | 0.16 | 0.51 | 31.75 | 32.049999 | 31.5 | 357488 |
| 1735601400 | 31.61 | -1.55 | -4.67 | 32.02 | 32.11 | 31.37 | 760579 |
| 1735342200 | 33.159999 | -0.95 | -2.79 | 33.5 | 33.5 | 32.909999 | 808517 |
| 1735255800 | 34.11 | 0.26 | 0.77 | 33.89 | 34.42 | 33.89 | 583925 |
| 1735077840 | 33.85 | 0.15 | 0.45 | 33.8 | 33.86 | 33.52 | 279212 |
| 1734996600 | 33.7 | 0.4 | 1.20 | 33.5 | 33.79 | 33.229999 | 596131 |
| 1734737400 | 33.299999 | 0.04 | 0.12 | 33.18 | 33.87 | 33.18 | 1086470 |
| 1734651000 | 33.259999 | -0.22 | -0.66 | 33.75 | 34.1 | 33.2 | 975686 |
| 1734564600 | 33.479999 | -1.91 | -5.40 | 35.12 | 35.17 | 33.36 | 1325248 |
| 1734478200 | 35.39 | -0.27 | -0.76 | 35.26 | 35.61 | 34.87 | 576580 |
| 1734391800 | 35.66 | -0.63 | -1.74 | 36.38 | 36.38 | 35.66 | 705279 |
| 1734132600 | 36.29 | -1.32 | -3.51 | 36.93 | 36.97 | 36.1539 | 966507 |
| 1734046200 | 37.61 | -1.84 | -4.66 | 38.51 | 38.51 | 37.61 | 735732 |
| 1733959800 | 39.45 | 0.86 | 2.23 | 38.57 | 39.525 | 38.39 | 364766 |
| 1733873400 | 38.59 | -0.4 | -1.03 | 39.24 | 39.55 | 38.55 | 460830 |
| 1733787000 | 38.99 | 0.6 | 1.56 | 38.69 | 39.94 | 38.69 | 866114 |
| 1733527800 | 38.39 | -1.58 | -3.95 | 39.26 | 39.26 | 38.31 | 703029 |
| 1733441400 | 39.97 | 1.33 | 3.44 | 39.71 | 40.0575 | 39.36 | 927273 |
| 1733355000 | 38.64 | 0.56 | 1.47 | 38.72 | 39.078 | 38.51 | 689129 |
| 1733268600 | 38.08 | 1.64 | 4.50 | 37.23 | 38.39 | 37 | 1071175 |
| 1733182200 | 36.44 | 0.11 | 0.30 | 36.91 | 36.98 | 36.38 | 930510 |
| 1732917840 | 36.33 | 0.9 | 2.54 | 36.48 | 36.69 | 36.24 | 282235 |
| 1732750200 | 35.43 | 0.39 | 1.11 | 35.52 | 35.95 | 35.3 | 529122 |
| 1732663800 | 35.04 | 0.12 | 0.34 | 35.11 | 35.165 | 34.7 | 341908 |
| 1732577400 | 34.92 | -1.13 | -3.13 | 35 | 35.3194 | 34.77 | 917923 |
| 1732318200 | 36.05 | -0.24 | -0.66 | 36.7 | 36.7 | 35.97 | 880137 |
| 1732231800 | 36.29 | 0.15 | 0.42 | 36.28 | 36.46 | 35.88 | 697574 |
| 1732145400 | 36.14 | -0.47 | -1.28 | 36.47 | 36.4897 | 36 | 964274 |
| 1732059000 | 36.61 | 0.38 | 1.05 | 36.657 | 36.67 | 35.9701 | 556739 |
| 1731972600 | 36.23 | 1.1 | 3.13 | 36 | 36.655 | 35.9801 | 673201 |
| 1731713400 | 35.13 | -0.1 | -0.28 | 35.32 | 35.89 | 34.87 | 1269697 |
| 1731627000 | 35.23 | 0.63 | 1.82 | 34.48 | 35.52 | 34.48 | 1373704 |
| 1731540600 | 34.6 | -0.96 | -2.70 | 35.64 | 35.67 | 34.53 | 1023051 |
| 1731454200 | 35.56 | -0.41 | -1.14 | 35.6 | 35.94 | 35.13 | 925770 |
| 1731367800 | 35.97 | -1.65 | -4.39 | 36.26 | 36.4 | 35.185 | 1608472 |
| 1731108600 | 37.62 | -0.97 | -2.51 | 38.03 | 38.28 | 37.22 | 609360 |
| 1731022200 | 38.59 | 0.95 | 2.52 | 38.23 | 38.86 | 37.84 | 900905 |
| 1730935800 | 37.64 | -1.02 | -2.64 | 36.5194 | 37.8899 | 36.44 | 1165005 |
| 1730849400 | 38.66 | 0.57 | 1.50 | 38.8 | 39.25 | 38.47 | 617575 |
| 1730763000 | 38.09 | -0.05 | -0.13 | 38.71 | 38.71 | 37.87 | 738465 |
| 1730500200 | 38.14 | -0.52 | -1.35 | 39.04 | 39.04 | 38 | 918843 |
| 1730413800 | 38.66 | -0.95 | -2.40 | 39.25 | 39.25 | 38.01 | 1533443 |
| 1730327400 | 39.61 | -2.34 | -5.58 | 40.47 | 40.47 | 38.925 | 1923091 |
| 1730241000 | 41.95 | 1.43 | 3.53 | 41.68 | 42.29 | 41.4254 | 1528294 |
| 1730154600 | 40.52 | 0.07 | 0.17 | 40.4 | 40.84 | 40.35 | 671519 |
| 1729895400 | 40.45 | -0.47 | -1.15 | 40.99 | 41.23 | 40.31 | 664609 |
| 1729809000 | 40.92 | 0.52 | 1.29 | 41.55 | 41.57 | 39.95 | 1076317 |
| 1729722600 | 40.4 | -0.66 | -1.61 | 40.31 | 40.6391 | 39.95 | 1242341 |
| 1729636200 | 41.06 | 0.95 | 2.37 | 40.86 | 41.3399 | 40.5506 | 1993423 |
| 1729549800 | 40.11 | 0.77 | 1.96 | 40.46 | 40.97 | 39.86 | 1836758 |
| 1729290600 | 39.34 | 2.55 | 6.93 | 37.56 | 39.55 | 37.46 | 1839516 |
| 1729204200 | 36.79 | 0.03 | 0.08 | 36.71 | 37.1899 | 36.54 | 400334 |
| 1729117800 | 36.76 | 0.21 | 0.57 | 37.07 | 37.5892 | 36.63 | 772737 |
| 1729031400 | 36.55 | 0.27 | 0.74 | 36.22 | 36.67 | 35.9 | 307380 |
| 1728945000 | 36.28 | -0.12 | -0.33 | 36.31 | 36.4281 | 35.88 | 430204 |
| 1728685800 | 36.4 | 0.1 | 0.28 | 36.67 | 37.085 | 36.38 | 731712 |
| 1728599400 | 36.3 | 1.22 | 3.48 | 35.13 | 36.3799 | 34.97 | 702264 |
| 1728513000 | 35.08 | 0.07 | 0.20 | 34.8 | 35.08 | 34.4201 | 478743 |
| 1728426600 | 35.01 | -0.06 | -0.17 | 34.6 | 35.03 | 34.3713 | 679482 |
| 1728340200 | 35.07 | -0.7 | -1.96 | 35.4 | 35.6124 | 34.86 | 367501 |
| 1728081000 | 35.77 | 0.15 | 0.42 | 35.64 | 36.64 | 35.4738 | 451652 |
| 1727994600 | 35.62 | -0.08 | -0.22 | 35.43 | 35.63 | 34.83 | 321100 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
